Atalaya Mining Plc (E5S1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -9.05349794239 | 4.86 | 4.86 | 4.38 | 320 | 4.558125 | DE |
| 4 | -0.73 | -14.1747572816 | 5.15 | 5.3 | 4.38 | 839 | 5.11426865 | DE |
| 12 | -0.88 | -16.6037735849 | 5.3 | 5.65 | 4.38 | 1109 | 5.14960254 | DE |
| 26 | 0.68 | 18.1818181818 | 3.74 | 5.65 | 3.72 | 1387 | 4.68821159 | DE |
| 52 | 0.1 | 2.31481481481 | 4.32 | 5.65 | 3.64 | 1343 | 4.66277833 | DE |
| 156 | 0.1 | 2.31481481481 | 4.32 | 5.65 | 3.64 | 1343 | 4.66277833 | DE |
| 260 | 0.1 | 2.31481481481 | 4.32 | 5.65 | 3.64 | 1343 | 4.66277833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 4.38 | -0.38 | -7.98 | 4.38 | 4.38 | 4.38 | 340 |
| 1721334360 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1721247960 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1721161560 | 4.76 | -0.49 | -9.33 | 4.86 | 4.86 | 4.76 | 300 |
| 1721075220 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1720816020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1720729620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1720643220 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 4 |
| 1720556760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1720470360 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.3 | 10 |
| 1720211220 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 1000 |
| 1720124820 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.3 | 1000 |
| 1720038420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1719952020 | 5.2 | 0.1 | 1.96 | 5.0999999 | 5.2 | 5.0999999 | 1400 |
| 1719865620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1719606420 | 5.0999999 | 0.34 | 7.14 | 5.15 | 5.15 | 5.0999999 | 2660 |
| 1719520020 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1719433620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1719347220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1719260820 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1719001620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1718915220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1718828820 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1718742420 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1718656020 | 4.76 | 0.04 | 0.85 | 4.76 | 4.76 | 4.76 | 1100 |
| 1718396820 | 4.72 | -0.1 | -2.07 | 4.72 | 4.72 | 4.7 | 1750 |
| 1718310420 | 4.82 | -0.06 | -1.23 | 4.8 | 4.82 | 4.8 | 2025 |
| 1718224020 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1718137620 | 4.88 | -0.12 | -2.40 | 4.88 | 4.88 | 4.88 | 80 |
| 1718051220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 500 |
| 1717792020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717705620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717619220 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 200 |
| 1717532820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1717446420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1717187220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 720 |
| 1717100820 | 5.05 | -0.05 | -0.98 | 4.94 | 5.05 | 4.94 | 1700 |
| 1717014420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 250 |
| 1716928020 | 5.0999999 | 0.14 | 2.82 | 5.0999999 | 5.0999999 | 5.0999999 | 296 |
| 1716841620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1716582420 | 4.96 | 0.02 | 0.40 | 4.88 | 4.96 | 4.88 | 1770 |
| 1716496020 | 4.94 | -0.61 | -10.99 | 4.94 | 4.94 | 4.94 | 700 |
| 1716409560 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716323160 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.5 | 4500 |
| 1716236760 | 5.65 | 0.3 | 5.61 | 5.55 | 5.65 | 5.55 | 1880 |
| 1715977620 | 5.3499999 | 0.05 | 0.94 | 5.3499999 | 5.3499999 | 5.3499999 | 500 |
| 1715891220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1715804820 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 300 |
| 1715718420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 3 |
| 1715632020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1715372820 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 1600 |
| 1715286420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715200020 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 1000 |
| 1715113620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 150 |
| 1715027220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1714768020 | 5.0999999 | 0.12 | 2.41 | 5 | 5.0999999 | 5 | 3000 |
| 1714681560 | 4.98 | -0.27 | -5.14 | 4.98 | 4.98 | 4.98 | 1000 |
| 1714508820 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 1000 |
| 1714422420 | 5.2 | 0.1 | 1.96 | 5.3 | 5.3 | 5.2 | 2739 |
| 1714163220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1714076820 | 5.0999999 | 0.14 | 2.82 | 5.0999999 | 5.0999999 | 5.05 | 2220 |
| 1713990420 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.96 | 300 |
| 1713903960 | 4.88 | -0.08 | -1.61 | 4.9 | 4.9 | 4.88 | 600 |
| 1713817560 | 4.96 | -0.09 | -1.78 | 4.92 | 4.96 | 4.92 | 1680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
